AS Harju Elekter Group (FRA:HD8)
Germany · Delayed Price · Currency is EUR 4.990
-0.050 (-0.99%)
Last updated: Aug 27, 2026, 8:06 AM CET
FRA:HD8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | - | -0.40% | - |
| Aug 25, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 3.48% | - |
| Aug 24, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.41% | - |
| Aug 21, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Aug 20, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Aug 19, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.41% | - |
| Aug 18, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Aug 17, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.41% | - |
| Aug 14, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Aug 13, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Aug 12, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Aug 11, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.41% | - |
| Aug 10, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.41% | - |
| Aug 7, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -8.46% | - |
| Aug 6, 2026 | 4.87 | 5.32 | 4.87 | 5.32 | 5.32 | 8.79% | 31 |
| Aug 5, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.81% | - |
| Aug 4, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -8.36% | - |
| Aug 3, 2026 | 4.91 | 5.38 | 4.91 | 5.38 | 5.38 | 10.02% | 10 |
| Jul 31, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.81% | - |
| Jul 30, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.41% | - |
| Jul 29, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.41% | - |
| Jul 28, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.82% | - |
| Jul 27, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.81% | - |
| Jul 24, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -4.09% | - |
| Jul 23, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Jul 22, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.77% | - |
| Jul 21, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Jul 20, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.39% | - |
| Jul 17, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.39% | - |
| Jul 16, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.39% | - |
| Jul 15, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Jul 14, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.53% | - |
| Jul 13, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.95% | - |
| Jul 10, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.39% | - |
| Jul 9, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.39% | - |
| Jul 8, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.77% | - |
| Jul 7, 2026 | 5.22 | 5.22 | 5.18 | 5.18 | 5.18 | -0.38% | 200 |
| Jul 6, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -7.80% | - |
| Jul 3, 2026 | 5.20 | 5.64 | 5.20 | 5.64 | 5.64 | 8.05% | 200 |
| Jul 2, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.38% | - |
| Jul 1, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.78% | - |
| Jun 30, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.39% | - |
| Jun 29, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.39% | - |
| Jun 26, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.77% | - |
| Jun 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.56% | - |
| Jun 24, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Jun 23, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -8.57% | - |
| Jun 22, 2026 | 5.12 | 5.60 | 5.12 | 5.60 | 5.60 | -0.36% | 20 |
| Jun 19, 2026 | 5.14 | 5.62 | 5.14 | 5.62 | 5.62 | -0.35% | 7 |
| Jun 18, 2026 | 5.16 | 5.64 | 5.16 | 5.64 | 5.64 | 8.88% | 3 |